KissMeData/006490/price/prices-20230901.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

2024-11-17 15:27:48 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160216	57	100.00	KOSPI	통신업	N	N	N	N	N	1213	50	2	4.30	379821685	317704	42.52	1163	1220	1163	1511	815	1163	1195.52	4.29	62912	1321	1241	1200	1120	1079	1221	1100	577	348	500	830	1	1	115300173	1399	-18.66	2.08	12	0.28	-65.00	582.00	1810	20221129	-32.98	1143	20230726	6.12	1700	-28.65	20230216	1143	6.12	20230726	1810	-32.98	20221129	1143	6.12	20230726	0.31	N	006490	500	576 억	4951854	N	N	7	N	00	N
3	20230927	150219	57	100.00	KOSPI	통신업	N	N	N	N	N	1206	43	2	3.70	351032825	293908	39.34	1163	1220	1163	1511	815	1163	1194.36	4.29	45432	1321	1241	1200	1120	1079	1221	1100	577	348	500	830	1	1	115300173	1391	-18.55	2.07	12	0.25	-65.00	582.00	1810	20221129	-33.37	1143	20230726	5.51	1700	-29.06	20230216	1143	5.51	20230726	1810	-33.37	20221129	1143	5.51	20230726	0.31	N	006490	500	576 억	4951854	N	N	7	N	00	N
4	20230927	140219	57	100.00	KOSPI	통신업	N	N	N	N	N	1211	48	2	4.13	317235451	265888	35.59	1163	1220	1163	1511	815	1163	1193.12	4.29	44304	1321	1241	1200	1120	1079	1221	1100	577	348	500	830	1	1	115300173	1396	-18.63	2.08	12	0.23	-65.00	582.00	1810	20221129	-33.09	1143	20230726	5.95	1700	-28.76	20230216	1143	5.95	20230726	1810	-33.09	20221129	1143	5.95	20230726	0.31	N	006490	500	576 억	4951854	N	N	7	N	00	N
5	20230927	130217	57	100.00	KOSPI	통신업	N	N	N	N	N	1200	37	2	3.18	241630057	203274	27.21	1163	1220	1163	1511	815	1163	1188.69	4.29	37017	1321	1241	1200	1120	1079	1221	1100	577	348	500	830	1	1	115300173	1384	-18.46	2.06	12	0.18	-65.00	582.00	1810	20221129	-33.70	1143	20230726	4.99	1700	-29.41	20230216	1143	4.99	20230726	1810	-33.70	20221129	1143	4.99	20230726	0.31	N	006490	500	576 억	4951854	N	N	7	N	00	N
6	20230927	120218	57	100.00	KOSPI	통신업	N	N	N	N	N	1193	30	2	2.58	228854343	192540	25.77	1163	1220	1163	1511	815	1163	1188.61	4.29	36369	1321	1241	1200	1120	1079	1221	1100	577	348	500	830	1	1	115300173	1376	-18.35	2.05	12	0.17	-65.00	582.00	1810	20221129	-34.09	1143	20230726	4.37	1700	-29.82	20230216	1143	4.37	20230726	1810	-34.09	20221129	1143	4.37	20230726	0.31	N	006490	500	576 억	4951854	N	N	7	N	00	N
7	20230927	110218	57	100.00	KOSPI	통신업	N	N	N	N	N	1200	37	2	3.18	200339141	168627	22.57	1163	1220	1163	1511	815	1163	1188.06	4.29	37165	1321	1241	1200	1120	1079	1221	1100	577	348	500	830	1	1	115300173	1384	-18.46	2.06	12	0.15	-65.00	582.00	1810	20221129	-33.70	1143	20230726	4.99	1700	-29.41	20230216	1143	4.99	20230726	1810	-33.70	20221129	1143	4.99	20230726	0.31	N	006490	500	576 억	4951854	N	N	7	N	00	N
8	20230927	100217	57	100.00	KOSPI	통신업	N	N	N	N	N	1186	23	2	1.98	84523757	72123	9.65	1163	1186	1163	1511	815	1163	1171.94	4.29	-1665	1321	1241	1200	1120	1079	1221	1100	577	348	500	830	1	1	115300173	1367	-18.25	2.04	12	0.06	-65.00	582.00	1810	20221129	-34.48	1143	20230726	3.76	1700	-30.24	20230216	1143	3.76	20230726	1810	-34.48	20221129	1143	3.76	20230726	0.31	N	006490	500	576 억	4951854	N	N	7	N	00	N
9	20230927	090220	57	100.00	KOSPI	통신업	N	N	N	N	N	1167	4	2	0.34	14874404	12776	1.71	1163	1183	1163	1511	815	1163	1164.25	4.29	1283	1321	1241	1200	1120	1079	1221	1100	577	348	500	830	1	1	115300173	1346	-17.95	2.01	12	0.01	-65.00	582.00	1810	20221129	-35.52	1143	20230726	2.10	1700	-31.35	20230216	1143	2.10	20230726	1810	-35.52	20221129	1143	2.10	20230726	0.31	N	006490	500	576 억	4951854	N	N	7	N	00	N
10	20230926	160217	57	100.00	KOSPI	통신업	N	N	N	N	N	1163	-23	5	-1.94	718139416	597834	364.60	1180	1280	1159	1541	831	1186	1201.35	4.29	-7436	1258	1222	1204	1168	1150	1213	1159	577	355	500	850	1	1	115300173	1341	-17.89	2.00	12	0.52	-65.00	582.00	1810	20221129	-35.75	1143	20230726	1.75	1700	-31.59	20230216	1143	1.75	20230726	1810	-35.75	20221129	1143	1.75	20230726	0.33	N	006490	500	576 억	4952087	N	N	7	N	00	N
11	20230926	150218	57	100.00	KOSPI	통신업	N	N	N	N	N	1183	-3	5	-0.25	684935684	569495	347.32	1180	1280	1159	1541	831	1186	1202.71	4.29	-7471	1258	1222	1204	1168	1150	1213	1159	577	355	500	850	1	1	115300173	1364	-18.20	2.03	12	0.49	-65.00	582.00	1810	20221129	-34.64	1143	20230726	3.50	1700	-30.41	20230216	1143	3.50	20230726	1810	-34.64	20221129	1143	3.50	20230726	0.33	N	006490	500	576 억	4952087	N	N	38	N	00	N
12	20230926	140215	57	100.00	KOSPI	통신업	N	N	N	N	N	1173	-13	5	-1.10	637216483	529018	322.63	1180	1280	1159	1541	831	1186	1204.53	4.29	-15945	1258	1222	1204	1168	1150	1213	1159	577	355	500	850	1	1	115300173	1352	-18.05	2.02	12	0.46	-65.00	582.00	1810	20221129	-35.19	1143	20230726	2.62	1700	-31.00	20230216	1143	2.62	20230726	1810	-35.19	20221129	1143	2.62	20230726	0.33	N	006490	500	576 억	4952087	N	N	38	N	00	N
13	20230926	130216	57	100.00	KOSPI	통신업	N	N	N	N	N	1176	-10	5	-0.84	92725383	79149	48.27	1180	1197	1159	1541	831	1186	1171.53	4.29	9091	1258	1222	1204	1168	1150	1213	1159	577	355	500	850	1	1	115300173	1356	-18.09	2.02	12	0.07	-65.00	582.00	1810	20221129	-35.03	1143	20230726	2.89	1700	-30.82	20230216	1143	2.89	20230726	1810	-35.03	20221129	1143	2.89	20230726	0.33	N	006490	500	576 억	4952087	N	N	38	N	00	N
14	20230926	120217	57	100.00	KOSPI	통신업	N	N	N	N	N	1177	-9	5	-0.76	91633755	78222	47.71	1180	1197	1159	1541	831	1186	1171.46	4.29	9087	1258	1222	1204	1168	1150	1213	1159	577	355	500	850	1	1	115300173	1357	-18.11	2.02	12	0.07	-65.00	582.00	1810	20221129	-34.97	1143	20230726	2.97	1700	-30.76	20230216	1143	2.97	20230726	1810	-34.97	20221129	1143	2.97	20230726	0.33	N	006490	500	576 억	4952087	N	N	38	N	00	N
15	20230926	110216	57	100.00	KOSPI	통신업	N	N	N	N	N	1170	-16	5	-1.35	81454070	69519	42.40	1180	1197	1159	1541	831	1186	1171.68	4.29	9529	1258	1222	1204	1168	1150	1213	1159	577	355	500	850	1	1	115300173	1349	-18.00	2.01	12	0.06	-65.00	582.00	1810	20221129	-35.36	1143	20230726	2.36	1700	-31.18	20230216	1143	2.36	20230726	1810	-35.36	20221129	1143	2.36	20230726	0.33	N	006490	500	576 억	4952087	N	N	38	N	00	N
16	20230926	100217	57	100.00	KOSPI	통신업	N	N	N	N	N	1188	2	2	0.17	11327478	9569	5.84	1180	1197	1180	1541	831	1186	1183.77	4.29	-3361	1258	1222	1204	1168	1150	1213	1159	577	355	500	850	1	1	115300173	1370	-18.28	2.04	12	0.01	-65.00	582.00	1810	20221129	-34.36	1143	20230726	3.94	1700	-30.12	20230216	1143	3.94	20230726	1810	-34.36	20221129	1143	3.94	20230726	0.33	N	006490	500	576 억	4952087	N	N	38	N	00	N
17	20230926	090217	57	100.00	KOSPI	통신업	N	N	N	N	N	1193	7	2	0.59	2931145	2484	1.51	1180	1193	1180	1541	831	1186	1180.01	4.29	-316	1258	1222	1204	1168	1150	1213	1159	577	355	500	850	1	1	115300173	1376	-18.35	2.05	12	0.00	-65.00	582.00	1810	20221129	-34.09	1143	20230726	4.37	1700	-29.82	20230216	1143	4.37	20230726	1810	-34.09	20221129	1143	4.37	20230726	0.33	N	006490	500	576 억	4952087	N	N	38	N	00	N
18	20230925	160216	57	100.00	KOSPI	통신업	N	N	N	N	N	1186	-54	5	-4.35	194269595	161000	63.07	1239	1240	1186	1612	868	1240	1206.67	4.32	-20264	1280	1260	1220	1200	1160	1270	1210	577	372	500	890	1	1	115300173	1367	-18.25	2.04	12	0.14	-65.00	582.00	1810	20221129	-34.48	1143	20230726	3.76	1700	-30.24	20230216	1143	3.76	20230726	1810	-34.48	20221129	1143	3.76	20230726	0.34	N	006490	500	576 억	4975264	N	N	38	N	00	N
19	20230925	150217	57	100.00	KOSPI	통신업	N	N	N	N	N	1205	-35	5	-2.82	160043737	132289	51.82	1239	1240	1192	1612	868	1240	1209.80	4.32	-9221	1280	1260	1220	1200	1160	1270	1210	577	372	500	890	1	1	115300173	1389	-18.54	2.07	12	0.11	-65.00	582.00	1810	20221129	-33.43	1143	20230726	5.42	1700	-29.12	20230216	1143	5.42	20230726	1810	-33.43	20221129	1143	5.42	20230726	0.34	N	006490	500	576 억	4975264	N	N	7	N	00	N
20	20230925	140215	57	100.00	KOSPI	통신업	N	N	N	N	N	1208	-32	5	-2.58	148464849	122658	48.05	1239	1240	1192	1612	868	1240	1210.40	4.32	-4903	1280	1260	1220	1200	1160	1270	1210	577	372	500	890	1	1	115300173	1393	-18.58	2.08	12	0.11	-65.00	582.00	1810	20221129	-33.26	1143	20230726	5.69	1700	-28.94	20230216	1143	5.69	20230726	1810	-33.26	20221129	1143	5.69	20230726	0.34	N	006490	500	576 억	4975264	N	N	7	N	00	N
21	20230925	130215	57	100.00	KOSPI	통신업	N	N	N	N	N	1202	-38	5	-3.06	129274791	106693	41.79	1239	1240	1192	1612	868	1240	1211.65	4.32	-2801	1280	1260	1220	1200	1160	1270	1210	577	372	500	890	1	1	115300173	1386	-18.49	2.07	12	0.09	-65.00	582.00	1810	20221129	-33.59	1143	20230726	5.16	1700	-29.29	20230216	1143	5.16	20230726	1810	-33.59	20221129	1143	5.16	20230726	0.34	N	006490	500	576 억	4975264	N	N	7	N	00	N
22	20230925	120217	57	100.00	KOSPI	통신업	N	N	N	N	N	1199	-41	5	-3.31	114755107	94584	37.05	1239	1240	1192	1612	868	1240	1213.26	4.32	-3233	1280	1260	1220	1200	1160	1270	1210	577	372	500	890	1	1	115300173	1382	-18.45	2.06	12	0.08	-65.00	582.00	1810	20221129	-33.76	1143	20230726	4.90	1700	-29.47	20230216	1143	4.90	20230726	1810	-33.76	20221129	1143	4.90	20230726	0.34	N	006490	500	576 억	4975264	N	N	7	N	00	N
23	20230925	110216	57	100.00	KOSPI	통신업	N	N	N	N	N	1206	-34	5	-2.74	90323764	74234	29.08	1239	1240	1206	1612	868	1240	1216.74	4.32	-5245	1280	1260	1220	1200	1160	1270	1210	577	372	500	890	1	1	115300173	1391	-18.55	2.07	12	0.06	-65.00	582.00	1810	20221129	-33.37	1143	20230726	5.51	1700	-29.06	20230216	1143	5.51	20230726	1810	-33.37	20221129	1143	5.51	20230726	0.34	N	006490	500	576 억	4975264	N	N	7	N	00	N
24	20230925	100216	57	100.00	KOSPI	통신업	N	N	N	N	N	1221	-19	5	-1.53	70072043	57473	22.51	1239	1240	1211	1612	868	1240	1219.22	4.32	310	1280	1260	1220	1200	1160	1270	1210	577	372	500	890	1	1	115300173	1408	-18.78	2.10	12	0.05	-65.00	582.00	1810	20221129	-32.54	1143	20230726	6.82	1700	-28.18	20230216	1143	6.82	20230726	1810	-32.54	20221129	1143	6.82	20230726	0.34	N	006490	500	576 억	4975264	N	N	7	N	00	N
25	20230925	090215	57	100.00	KOSPI	통신업	N	N	N	N	N	1229	-11	5	-0.89	1327804	1073	0.42	1239	1239	1229	1612	868	1240	1237.47	4.32	394	1280	1260	1220	1200	1160	1270	1210	577	372	500	890	1	1	115300173	1417	-18.91	2.11	12	0.00	-65.00	582.00	1810	20221129	-32.10	1143	20230726	7.52	1700	-27.71	20230216	1143	7.52	20230726	1810	-32.10	20221129	1143	7.52	20230726	0.34	N	006490	500	576 억	4975264	N	N	7	N	00	N
26	20230922	160221	54	100.00	KOSPI	통신업	N	N	N	N	N	1240	-10	5	-0.80	289401349	241995	94.37	1218	1240	1180	1625	875	1250	1195.56	4.40	-97122	1306	1277	1221	1192	1136	1292	1207	577	375	500	900	1	1	115300173	1430	-19.08	2.13	12	0.21	-65.00	582.00	1810	20221129	-31.49	1143	20230726	8.49	1700	-27.06	20230216	1143	8.49	20230726	1810	-31.49	20221129	1143	8.49	20230726	0.34	N	006490	500	576 억	5072537	N	N	7	N	01	N
27	20230922	150220	54	100.00	KOSPI	통신업	N	N	N	N	N	1186	-64	5	-5.12	207927801	175428	68.41	1218	1218	1180	1625	875	1250	1185.26	4.40	-78444	1306	1277	1221	1192	1136	1292	1207	577	375	500	900	1	1	115300173	1367	-18.25	2.04	12	0.15	-65.00	582.00	1810	20221129	-34.48	1143	20230726	3.76	1700	-30.24	20230216	1143	3.76	20230726	1810	-34.48	20221129	1143	3.76	20230726	0.34	N	006490	500	576 억	5072537	N	N	6	N	01	N
28	20230922	140220	54	100.00	KOSPI	통신업	N	N	N	N	N	1181	-69	5	-5.52	173494173	146332	57.06	1218	1218	1180	1625	875	1250	1185.62	4.40	-64355	1306	1277	1221	1192	1136	1292	1207	577	375	500	900	1	1	115300173	1362	-18.17	2.03	12	0.13	-65.00	582.00	1810	20221129	-34.75	1143	20230726	3.32	1700	-30.53	20230216	1143	3.32	20230726	1810	-34.75	20221129	1143	3.32	20230726	0.34	N	006490	500	576 억	5072537	N	N	6	N	01	N
29	20230922	130211	54	100.00	KOSPI	통신업	N	N	N	N	N	1186	-64	5	-5.12	139261973	117402	45.78	1218	1218	1180	1625	875	1250	1186.20	4.40	-58871	1306	1277	1221	1192	1136	1292	1207	577	375	500	900	1	1	115300173	1367	-18.25	2.04	12	0.10	-65.00	582.00	1810	20221129	-34.48	1143	20230726	3.76	1700	-30.24	20230216	1143	3.76	20230726	1810	-34.48	20221129	1143	3.76	20230726	0.34	N	006490	500	576 억	5072537	N	N	6	N	01	N
30	20230922	120210	54	100.00	KOSPI	통신업	N	N	N	N	N	1187	-63	5	-5.04	108911470	91843	35.81	1218	1218	1180	1625	875	1250	1185.84	4.40	-40548	1306	1277	1221	1192	1136	1292	1207	577	375	500	900	1	1	115300173	1369	-18.26	2.04	12	0.08	-65.00	582.00	1810	20221129	-34.42	1143	20230726	3.85	1700	-30.18	20230216	1143	3.85	20230726	1810	-34.42	20221129	1143	3.85	20230726	0.34	N	006490	500	576 억	5072537	N	N	6	N	01	N
31	20230922	110212	54	100.00	KOSPI	통신업	N	N	N	N	N	1193	-57	5	-4.56	93943790	79212	30.89	1218	1218	1180	1625	875	1250	1185.98	4.40	-34233	1306	1277	1221	1192	1136	1292	1207	577	375	500	900	1	1	115300173	1376	-18.35	2.05	12	0.07	-65.00	582.00	1810	20221129	-34.09	1143	20230726	4.37	1700	-29.82	20230216	1143	4.37	20230726	1810	-34.09	20221129	1143	4.37	20230726	0.34	N	006490	500	576 억	5072537	N	N	6	N	01	N
32	20230922	100210	54	100.00	KOSPI	통신업	N	N	N	N	N	1183	-67	5	-5.36	65100437	54839	21.38	1218	1218	1181	1625	875	1250	1187.12	4.40	-33589	1306	1277	1221	1192	1136	1292	1207	577	375	500	900	1	1	115300173	1364	-18.20	2.03	12	0.05	-65.00	582.00	1810	20221129	-34.64	1143	20230726	3.50	1700	-30.41	20230216	1143	3.50	20230726	1810	-34.64	20221129	1143	3.50	20230726	0.34	N	006490	500	576 억	5072537	N	N	6	N	01	N
33	20230922	090208	54	100.00	KOSPI	통신업	N	N	N	N	N	1198	-52	5	-4.16	3932257	3239	1.26	1218	1218	1198	1625	875	1250	1214.03	4.40	-835	1306	1277	1221	1192	1136	1292	1207	577	375	500	900	1	1	115300173	1381	-18.43	2.06	12	0.00	-65.00	582.00	1810	20221129	-33.81	1143	20230726	4.81	1700	-29.53	20230216	1143	4.81	20230726	1810	-33.81	20221129	1143	4.81	20230726	0.34	N	006490	500	576 억	5072537	N	N	6	N	01	N
34	20230921	160211	57	100.00	KOSPI	통신업	N	N	N	N	N	1250	59	2	4.95	298795683	250977	101.28	1190	1250	1165	1548	834	1191	1190.05	4.49	-99213	1233	1212	1192	1171	1151	1211	1170	577	357	500	850	1	1	115300173	1441	-19.23	2.15	12	0.22	-65.00	582.00	1810	20221129	-30.94	1143	20230726	9.36	1700	-26.47	20230216	1143	9.36	20230726	1810	-30.94	20221129	1143	9.36	20230726	0.34	N	006490	500	576 억	5177437	N	N	6	N	00	N
35	20230921	150208	57	100.00	KOSPI	통신업	N	N	N	N	N	1165	-26	5	-2.18	218652558	186024	75.07	1190	1190	1165	1548	834	1191	1175.40	4.49	-92363	1233	1212	1192	1171	1151	1211	1170	577	357	500	850	1	1	115300173	1343	-17.92	2.00	12	0.16	-65.00	582.00	1810	20221129	-35.64	1143	20230726	1.92	1700	-31.47	20230216	1143	1.92	20230726	1810	-35.64	20221129	1143	1.92	20230726	0.34	N	006490	500	576 억	5177437	N	N	20	N	00	N
36	20230921	140210	57	100.00	KOSPI	통신업	N	N	N	N	N	1166	-25	5	-2.10	195578999	166243	67.09	1190	1190	1166	1548	834	1191	1176.46	4.49	-83015	1233	1212	1192	1171	1151	1211	1170	577	357	500	850	1	1	115300173	1344	-17.94	2.00	12	0.14	-65.00	582.00	1810	20221129	-35.58	1143	20230726	2.01	1700	-31.41	20230216	1143	2.01	20230726	1810	-35.58	20221129	1143	2.01	20230726	0.34	N	006490	500	576 억	5177437	N	N	20	N	00	N
37	20230921	130206	57	100.00	KOSPI	통신업	N	N	N	N	N	1171	-20	5	-1.68	164396377	139524	56.30	1190	1190	1168	1548	834	1191	1178.27	4.49	-69232	1233	1212	1192	1171	1151	1211	1170	577	357	500	850	1	1	115300173	1350	-18.02	2.01	12	0.12	-65.00	582.00	1810	20221129	-35.30	1143	20230726	2.45	1700	-31.12	20230216	1143	2.45	20230726	1810	-35.30	20221129	1143	2.45	20230726	0.34	N	006490	500	576 억	5177437	N	N	20	N	00	N
38	20230921	120206	57	100.00	KOSPI	통신업	N	N	N	N	N	1180	-11	5	-0.92	114800361	97240	39.24	1190	1190	1175	1548	834	1191	1180.59	4.49	-44440	1233	1212	1192	1171	1151	1211	1170	577	357	500	850	1	1	115300173	1361	-18.15	2.03	12	0.08	-65.00	582.00	1810	20221129	-34.81	1143	20230726	3.24	1700	-30.59	20230216	1143	3.24	20230726	1810	-34.81	20221129	1143	3.24	20230726	0.34	N	006490	500	576 억	5177437	N	N	20	N	00	N
39	20230921	110211	57	100.00	KOSPI	통신업	N	N	N	N	N	1180	-11	5	-0.92	93215800	78906	31.84	1190	1190	1177	1548	834	1191	1181.35	4.49	-38166	1233	1212	1192	1171	1151	1211	1170	577	357	500	850	1	1	115300173	1361	-18.15	2.03	12	0.07	-65.00	582.00	1810	20221129	-34.81	1143	20230726	3.24	1700	-30.59	20230216	1143	3.24	20230726	1810	-34.81	20221129	1143	3.24	20230726	0.34	N	006490	500	576 억	5177437	N	N	20	N	00	N
40	20230921	100207	57	100.00	KOSPI	통신업	N	N	N	N	N	1183	-8	5	-0.67	38118542	32178	12.99	1190	1190	1180	1548	834	1191	1184.62	4.49	-21594	1233	1212	1192	1171	1151	1211	1170	577	357	500	850	1	1	115300173	1364	-18.20	2.03	12	0.03	-65.00	582.00	1810	20221129	-34.64	1143	20230726	3.50	1700	-30.41	20230216	1143	3.50	20230726	1810	-34.64	20221129	1143	3.50	20230726	0.34	N	006490	500	576 억	5177437	N	N	20	N	00	N
41	20230921	090210	57	100.00	KOSPI	통신업	N	N	N	N	N	1190	-1	5	-0.08	127330	107	0.04	1190	1190	1190	1548	834	1191	1190.00	4.49	-28	1233	1212	1192	1171	1151	1211	1170	577	357	500	850	1	1	115300173	1372	-18.31	2.04	12	0.00	-65.00	582.00	1810	20221129	-34.25	1143	20230726	4.11	1700	-30.00	20230216	1143	4.11	20230726	1810	-34.25	20221129	1143	4.11	20230726	0.34	N	006490	500	576 억	5177437	N	N	20	N	00	N
42	20230920	160211	57	100.00	KOSPI	통신업	N	N	N	N	N	1191	-24	5	-1.98	292997639	246643	137.19	1191	1213	1172	1579	851	1215	1187.94	4.55	-59081	1272	1243	1224	1195	1176	1234	1186	577	364	500	870	1	1	115300173	1373	-18.32	2.05	12	0.21	-65.00	582.00	1810	20221129	-34.20	1143	20230726	4.20	1700	-29.94	20230216	1143	4.20	20230726	1810	-34.20	20221129	1143	4.20	20230726	0.36	N	006490	500	576 억	5245925	N	N	20	N	00	N
43	20230920	150206	57	100.00	KOSPI	통신업	N	N	N	N	N	1195	-20	5	-1.65	279345493	235206	130.83	1191	1213	1172	1579	851	1215	1187.66	4.55	-53866	1272	1243	1224	1195	1176	1234	1186	577	364	500	870	1	1	115300173	1378	-18.38	2.05	12	0.20	-65.00	582.00	1810	20221129	-33.98	1143	20230726	4.55	1700	-29.71	20230216	1143	4.55	20230726	1810	-33.98	20221129	1143	4.55	20230726	0.36	N	006490	500	576 억	5245925	N	N	0	N	00	N
44	20230920	140209	57	100.00	KOSPI	통신업	N	N	N	N	N	1188	-27	5	-2.22	256887913	216303	120.32	1191	1213	1172	1579	851	1215	1187.63	4.55	-45813	1272	1243	1224	1195	1176	1234	1186	577	364	500	870	1	1	115300173	1370	-18.28	2.04	12	0.19	-65.00	582.00	1810	20221129	-34.36	1143	20230726	3.94	1700	-30.12	20230216	1143	3.94	20230726	1810	-34.36	20221129	1143	3.94	20230726	0.36	N	006490	500	576 억	5245925	N	N	0	N	00	N
45	20230920	130208	57	100.00	KOSPI	통신업	N	N	N	N	N	1185	-30	5	-2.47	242435310	204100	113.53	1191	1213	1172	1579	851	1215	1187.83	4.55	-41225	1272	1243	1224	1195	1176	1234	1186	577	364	500	870	1	1	115300173	1366	-18.23	2.04	12	0.18	-65.00	582.00	1810	20221129	-34.53	1143	20230726	3.67	1700	-30.29	20230216	1143	3.67	20230726	1810	-34.53	20221129	1143	3.67	20230726	0.36	N	006490	500	576 억	5245925	N	N	0	N	00	N
46	20230920	120206	57	100.00	KOSPI	통신업	N	N	N	N	N	1191	-24	5	-1.98	226535783	190729	106.09	1191	1213	1172	1579	851	1215	1187.74	4.55	-38978	1272	1243	1224	1195	1176	1234	1186	577	364	500	870	1	1	115300173	1373	-18.32	2.05	12	0.17	-65.00	582.00	1810	20221129	-34.20	1143	20230726	4.20	1700	-29.94	20230216	1143	4.20	20230726	1810	-34.20	20221129	1143	4.20	20230726	0.36	N	006490	500	576 억	5245925	N	N	0	N	00	N
47	20230920	110207	57	100.00	KOSPI	통신업	N	N	N	N	N	1193	-22	5	-1.81	189110540	159200	88.55	1191	1213	1172	1579	851	1215	1187.88	4.55	-28986	1272	1243	1224	1195	1176	1234	1186	577	364	500	870	1	1	115300173	1376	-18.35	2.05	12	0.14	-65.00	582.00	1810	20221129	-34.09	1143	20230726	4.37	1700	-29.82	20230216	1143	4.37	20230726	1810	-34.09	20221129	1143	4.37	20230726	0.36	N	006490	500	576 억	5245925	N	N	0	N	00	N
48	20230920	100205	57	100.00	KOSPI	통신업	N	N	N	N	N	1188	-27	5	-2.22	154738882	130274	72.46	1191	1213	1172	1579	851	1215	1187.80	4.55	-26469	1272	1243	1224	1195	1176	1234	1186	577	364	500	870	1	1	115300173	1370	-18.28	2.04	12	0.11	-65.00	582.00	1810	20221129	-34.36	1143	20230726	3.94	1700	-30.12	20230216	1143	3.94	20230726	1810	-34.36	20221129	1143	3.94	20230726	0.36	N	006490	500	576 억	5245925	N	N	0	N	00	N
49	20230920	090206	57	100.00	KOSPI	통신업	N	N	N	N	N	1175	-40	5	-3.29	77781809	65432	36.40	1191	1213	1172	1579	851	1215	1188.74	4.55	-4977	1272	1243	1224	1195	1176	1234	1186	577	364	500	870	1	1	115300173	1355	-18.08	2.02	12	0.06	-65.00	582.00	1810	20221129	-35.08	1143	20230726	2.80	1700	-30.88	20230216	1143	2.80	20230726	1810	-35.08	20221129	1143	2.80	20230726	0.36	N	006490	500	576 억	5245925	N	N	0	N	00	N
50	20230919	160205	57	100.00	KOSPI	통신업	N	N	N	N	N	1215	-35	5	-2.80	218903234	178297	54.79	1225	1253	1205	1625	875	1250	1227.74	4.56	-8656	1292	1271	1238	1217	1184	1281	1227	577	375	500	900	1	1	115300173	1401	-18.69	2.09	12	0.15	-65.00	582.00	1810	20221129	-32.87	1143	20230726	6.30	1700	-28.53	20230216	1143	6.30	20230726	1810	-32.87	20221129	1143	6.30	20230726	0.36	N	006490	500	576 억	5253631	N	N	0	N	00	N
51	20230919	150207	57	100.00	KOSPI	통신업	N	N	N	N	N	1218	-32	5	-2.56	212501731	173032	53.18	1225	1253	1205	1625	875	1250	1228.11	4.56	-7320	1292	1271	1238	1217	1184	1281	1227	577	375	500	900	1	1	115300173	1404	-18.74	2.09	12	0.15	-65.00	582.00	1810	20221129	-32.71	1143	20230726	6.56	1700	-28.35	20230216	1143	6.56	20230726	1810	-32.71	20221129	1143	6.56	20230726	0.36	N	006490	500	576 억	5253631	N	N	0	N	00	N
52	20230919	140204	57	100.00	KOSPI	통신업	N	N	N	N	N	1217	-33	5	-2.64	186371544	151603	46.59	1225	1253	1205	1625	875	1250	1229.34	4.56	11715	1292	1271	1238	1217	1184	1281	1227	577	375	500	900	1	1	115300173	1403	-18.72	2.09	12	0.13	-65.00	582.00	1810	20221129	-32.76	1143	20230726	6.47	1700	-28.41	20230216	1143	6.47	20230726	1810	-32.76	20221129	1143	6.47	20230726	0.36	N	006490	500	576 억	5253631	N	N	0	N	00	N
53	20230919	130204	57	100.00	KOSPI	통신업	N	N	N	N	N	1221	-29	5	-2.32	145144294	117682	36.17	1225	1253	1205	1625	875	1250	1233.36	4.56	7091	1292	1271	1238	1217	1184	1281	1227	577	375	500	900	1	1	115300173	1408	-18.78	2.10	12	0.10	-65.00	582.00	1810	20221129	-32.54	1143	20230726	6.82	1700	-28.18	20230216	1143	6.82	20230726	1810	-32.54	20221129	1143	6.82	20230726	0.36	N	006490	500	576 억	5253631	N	N	0	N	00	N
54	20230919	120208	57	100.00	KOSPI	통신업	N	N	N	N	N	1228	-22	5	-1.76	137204785	111189	34.17	1225	1253	1205	1625	875	1250	1233.98	4.56	8727	1292	1271	1238	1217	1184	1281	1227	577	375	500	900	1	1	115300173	1416	-18.89	2.11	12	0.10	-65.00	582.00	1810	20221129	-32.15	1143	20230726	7.44	1700	-27.76	20230216	1143	7.44	20230726	1810	-32.15	20221129	1143	7.44	20230726	0.36	N	006490	500	576 억	5253631	N	N	0	N	00	N
55	20230919	110209	57	100.00	KOSPI	통신업	N	N	N	N	N	1230	-20	5	-1.60	126369402	102329	31.45	1225	1253	1205	1625	875	1250	1234.93	4.56	5148	1292	1271	1238	1217	1184	1281	1227	577	375	500	900	1	1	115300173	1418	-18.92	2.11	12	0.09	-65.00	582.00	1810	20221129	-32.04	1143	20230726	7.61	1700	-27.65	20230216	1143	7.61	20230726	1810	-32.04	20221129	1143	7.61	20230726	0.36	N	006490	500	576 억	5253631	N	N	0	N	00	N
56	20230919	100206	57	100.00	KOSPI	통신업	N	N	N	N	N	1243	-7	5	-0.56	74012311	59701	18.35	1225	1253	1225	1625	875	1250	1239.72	4.56	2020	1292	1271	1238	1217	1184	1281	1227	577	375	500	900	1	1	115300173	1433	-19.12	2.14	12	0.05	-65.00	582.00	1810	20221129	-31.33	1143	20230726	8.75	1700	-26.88	20230216	1143	8.75	20230726	1810	-31.33	20221129	1143	8.75	20230726	0.36	N	006490	500	576 억	5253631	N	N	0	N	00	N
57	20230919	090207	57	100.00	KOSPI	통신업	N	N	N	N	N	1239	-11	5	-0.88	6849763	5561	1.71	1225	1249	1225	1625	875	1250	1231.75	4.56	32	1292	1271	1238	1217	1184	1281	1227	577	375	500	900	1	1	115300173	1429	-19.06	2.13	12	0.00	-65.00	582.00	1810	20221129	-31.55	1143	20230726	8.40	1700	-27.12	20230216	1143	8.40	20230726	1810	-31.55	20221129	1143	8.40	20230726	0.36	N	006490	500	576 억	5253631	N	N	0	N	00	N
58	20230918	160209	57	100.00	KOSPI	통신업	N	N	N	N	N	1250	26	2	2.12	399896112	324788	101.90	1224	1259	1205	1591	857	1224	1231.25	4.44	125010	1243	1233	1214	1204	1185	1238	1209	577	367	500	880	1	1	115300173	1441	-19.23	2.15	12	0.28	-65.00	582.00	1810	20221129	-30.94	1143	20230726	9.36	1700	-26.47	20230216	1143	9.36	20230726	1810	-30.94	20221129	1143	9.36	20230726	0.38	N	006490	500	576 억	5117014	N	N	5	N	00	N
59	20230918	150204	57	100.00	KOSPI	통신업	N	N	N	N	N	1251	27	2	2.21	353301258	287496	90.20	1224	1259	1205	1591	857	1224	1228.89	4.44	122111	1243	1233	1214	1204	1185	1238	1209	577	367	500	880	1	1	115300173	1442	-19.25	2.15	12	0.25	-65.00	582.00	1810	20221129	-30.88	1143	20230726	9.45	1700	-26.41	20230216	1143	9.45	20230726	1810	-30.88	20221129	1143	9.45	20230726	0.38	N	006490	500	576 억	5117014	N	N	5	N	00	N
60	20230918	140210	57	100.00	KOSPI	통신업	N	N	N	N	N	1240	16	2	1.31	251154248	205499	64.48	1224	1249	1205	1591	857	1224	1222.17	4.44	84524	1243	1233	1214	1204	1185	1238	1209	577	367	500	880	1	1	115300173	1430	-19.08	2.13	12	0.18	-65.00	582.00	1810	20221129	-31.49	1143	20230726	8.49	1700	-27.06	20230216	1143	8.49	20230726	1810	-31.49	20221129	1143	8.49	20230726	0.38	N	006490	500	576 억	5117014	N	N	5	N	00	N
61	20230918	130210	57	100.00	KOSPI	통신업	N	N	N	N	N	1238	14	2	1.14	221556915	181607	56.98	1224	1249	1205	1591	857	1224	1219.98	4.44	76364	1243	1233	1214	1204	1185	1238	1209	577	367	500	880	1	1	115300173	1427	-19.05	2.13	12	0.16	-65.00	582.00	1810	20221129	-31.60	1143	20230726	8.31	1700	-27.18	20230216	1143	8.31	20230726	1810	-31.60	20221129	1143	8.31	20230726	0.38	N	006490	500	576 억	5117014	N	N	5	N	00	N
62	20230918	120207	57	100.00	KOSPI	통신업	N	N	N	N	N	1226	2	2	0.16	150607907	124189	38.96	1224	1228	1205	1591	857	1224	1212.73	4.44	48042	1243	1233	1214	1204	1185	1238	1209	577	367	500	880	1	1	115300173	1414	-18.86	2.11	12	0.11	-65.00	582.00	1810	20221129	-32.27	1143	20230726	7.26	1700	-27.88	20230216	1143	7.26	20230726	1810	-32.27	20221129	1143	7.26	20230726	0.38	N	006490	500	576 억	5117014	N	N	5	N	00	N
63	20230918	110206	57	100.00	KOSPI	통신업	N	N	N	N	N	1215	-9	5	-0.74	112477871	92919	29.15	1224	1224	1205	1591	857	1224	1210.49	4.44	30880	1243	1233	1214	1204	1185	1238	1209	577	367	500	880	1	1	115300173	1401	-18.69	2.09	12	0.08	-65.00	582.00	1810	20221129	-32.87	1143	20230726	6.30	1700	-28.53	20230216	1143	6.30	20230726	1810	-32.87	20221129	1143	6.30	20230726	0.38	N	006490	500	576 억	5117014	N	N	5	N	00	N
64	20230918	100204	57	100.00	KOSPI	통신업	N	N	N	N	N	1208	-16	5	-1.31	83182521	68750	21.57	1224	1224	1205	1591	857	1224	1209.93	4.44	19740	1243	1233	1214	1204	1185	1238	1209	577	367	500	880	1	1	115300173	1393	-18.58	2.08	12	0.06	-65.00	582.00	1810	20221129	-33.26	1143	20230726	5.69	1700	-28.94	20230216	1143	5.69	20230726	1810	-33.26	20221129	1143	5.69	20230726	0.38	N	006490	500	576 억	5117014	N	N	5	N	00	N
65	20230918	090205	57	100.00	KOSPI	통신업	N	N	N	N	N	1206	-18	5	-1.47	10412121	8547	2.68	1224	1224	1205	1591	857	1224	1218.22	4.44	-3320	1243	1233	1214	1204	1185	1238	1209	577	367	500	880	1	1	115300173	1391	-18.55	2.07	12	0.01	-65.00	582.00	1810	20221129	-33.37	1143	20230726	5.51	1700	-29.06	20230216	1143	5.51	20230726	1810	-33.37	20221129	1143	5.51	20230726	0.38	N	006490	500	576 억	5117014	N	N	5	N	00	N
66	20230915	160205	57	100.00	KOSPI	통신업	N	N	N	N	N	1224	14	2	1.16	384410856	317445	64.95	1199	1224	1195	1573	847	1210	1210.95	4.31	153837	1233	1221	1198	1186	1163	1227	1192	577	363	500	870	1	1	115300173	1411	-18.83	2.10	12	0.28	-65.00	582.00	1830	20220916	-33.11	1143	20230726	7.09	1700	-28.00	20230216	1143	7.09	20230726	1860	-34.19	20220915	1143	7.09	20230726	0.38	N	006490	500	576 억	4963960	N	N	5	N	00	N
67	20230915	150207	57	100.00	KOSPI	통신업	N	N	N	N	N	1212	2	2	0.17	275220203	228143	46.68	1199	1216	1195	1573	847	1210	1206.35	4.31	93340	1233	1221	1198	1186	1163	1227	1192	577	363	500	870	1	1	115300173	1397	-18.65	2.08	12	0.20	-65.00	582.00	1830	20220916	-33.77	1143	20230726	6.04	1700	-28.71	20230216	1143	6.04	20230726	1860	-34.84	20220915	1143	6.04	20230726	0.38	N	006490	500	576 억	4963960	N	N	0	N	00	N
68	20230915	140206	57	100.00	KOSPI	통신업	N	N	N	N	N	1212	2	2	0.17	221889734	184030	37.65	1199	1215	1195	1573	847	1210	1205.73	4.31	68811	1233	1221	1198	1186	1163	1227	1192	577	363	500	870	1	1	115300173	1397	-18.65	2.08	12	0.16	-65.00	582.00	1830	20220916	-33.77	1143	20230726	6.04	1700	-28.71	20230216	1143	6.04	20230726	1860	-34.84	20220915	1143	6.04	20230726	0.38	N	006490	500	576 억	4963960	N	N	0	N	00	N
69	20230915	130202	57	100.00	KOSPI	통신업	N	N	N	N	N	1206	-4	5	-0.33	196334941	162937	33.33	1199	1215	1195	1573	847	1210	1204.97	4.31	50733	1233	1221	1198	1186	1163	1227	1192	577	363	500	870	1	1	115300173	1391	-18.55	2.07	12	0.14	-65.00	582.00	1830	20220916	-34.10	1143	20230726	5.51	1700	-29.06	20230216	1143	5.51	20230726	1860	-35.16	20220915	1143	5.51	20230726	0.38	N	006490	500	576 억	4963960	N	N	0	N	00	N
70	20230915	120206	57	100.00	KOSPI	통신업	N	N	N	N	N	1202	-8	5	-0.66	181301521	150474	30.79	1199	1215	1195	1573	847	1210	1204.87	4.31	49140	1233	1221	1198	1186	1163	1227	1192	577	363	500	870	1	1	115300173	1386	-18.49	2.07	12	0.13	-65.00	582.00	1830	20220916	-34.32	1143	20230726	5.16	1700	-29.29	20230216	1143	5.16	20230726	1860	-35.38	20220915	1143	5.16	20230726	0.38	N	006490	500	576 억	4963960	N	N	0	N	00	N
71	20230915	110208	57	100.00	KOSPI	통신업	N	N	N	N	N	1197	-13	5	-1.07	151502709	125641	25.70	1199	1215	1195	1573	847	1210	1205.84	4.31	43381	1233	1221	1198	1186	1163	1227	1192	577	363	500	870	1	1	115300173	1380	-18.42	2.06	12	0.11	-65.00	582.00	1830	20220916	-34.59	1143	20230726	4.72	1700	-29.59	20230216	1143	4.72	20230726	1860	-35.65	20220915	1143	4.72	20230726	0.38	N	006490	500	576 억	4963960	N	N	0	N	00	N
72	20230915	100209	57	100.00	KOSPI	통신업	N	N	N	N	N	1207	-3	5	-0.25	112224962	92912	19.01	1199	1215	1199	1573	847	1210	1207.86	4.31	44398	1233	1221	1198	1186	1163	1227	1192	577	363	500	870	1	1	115300173	1392	-18.57	2.07	12	0.08	-65.00	582.00	1830	20220916	-34.04	1143	20230726	5.60	1700	-29.00	20230216	1143	5.60	20230726	1860	-35.11	20220915	1143	5.60	20230726	0.38	N	006490	500	576 억	4963960	N	N	0	N	00	N
73	20230915	090207	57	100.00	KOSPI	통신업	N	N	N	N	N	1200	-10	5	-0.83	14175838	11823	2.42	1199	1210	1199	1573	847	1210	1199.01	4.31	3277	1233	1221	1198	1186	1163	1227	1192	577	363	500	870	1	1	115300173	1384	-18.46	2.06	12	0.01	-65.00	582.00	1830	20220916	-34.43	1143	20230726	4.99	1700	-29.41	20230216	1143	4.99	20230726	1860	-35.48	20220915	1143	4.99	20230726	0.38	N	006490	500	576 억	4963960	N	N	0	N	00	N
74	20230914	160206	57	100.00	KOSPI	통신업	N	N	N	N	N	1210	17	2	1.42	581694835	488604	169.86	1180	1210	1175	1550	836	1193	1190.41	4.40	-201087	1214	1203	1194	1183	1174	1199	1179	577	357	500	850	1	1	115300173	1395	-18.62	2.08	12	0.42	-65.00	582.00	1860	20220915	-34.95	1143	20230726	5.86	1700	-28.82	20230216	1143	5.86	20230726	1860	-34.95	20220915	1143	5.86	20230726	0.39	N	006490	500	576 억	5075190	N	N	1190	N	00	N
75	20230914	150203	57	100.00	KOSPI	통신업	N	N	N	N	N	1178	-15	5	-1.26	365110143	308133	107.12	1180	1204	1176	1550	836	1193	1184.91	4.40	-117502	1214	1203	1194	1183	1174	1199	1179	577	357	500	850	1	1	115300173	1358	-18.12	2.02	12	0.27	-65.00	582.00	1860	20220915	-36.67	1143	20230726	3.06	1700	-30.71	20230216	1143	3.06	20230726	1860	-36.67	20220915	1143	3.06	20230726	0.39	N	006490	500	576 억	5075190	N	N	1190	N	00	N
76	20230914	140202	57	100.00	KOSPI	통신업	N	N	N	N	N	1183	-10	5	-0.84	221341093	186189	64.73	1180	1204	1180	1550	836	1193	1188.80	4.40	-75532	1214	1203	1194	1183	1174	1199	1179	577	357	500	850	1	1	115300173	1364	-18.20	2.03	12	0.16	-65.00	582.00	1860	20220915	-36.40	1143	20230726	3.50	1700	-30.41	20230216	1143	3.50	20230726	1860	-36.40	20220915	1143	3.50	20230726	0.39	N	006490	500	576 억	5075190	N	N	1190	N	00	N
77	20230914	130201	57	100.00	KOSPI	통신업	N	N	N	N	N	1192	-1	5	-0.08	115716387	97063	33.74	1180	1204	1180	1550	836	1193	1192.18	4.40	-9860	1214	1203	1194	1183	1174	1199	1179	577	357	500	850	1	1	115300173	1374	-18.34	2.05	12	0.08	-65.00	582.00	1860	20220915	-35.91	1143	20230726	4.29	1700	-29.88	20230216	1143	4.29	20230726	1860	-35.91	20220915	1143	4.29	20230726	0.39	N	006490	500	576 억	5075190	N	N	1190	N	00	N
78	20230914	120206	57	100.00	KOSPI	통신업	N	N	N	N	N	1200	7	2	0.59	94048704	78956	27.45	1180	1200	1180	1550	836	1193	1191.15	4.40	-10706	1214	1203	1194	1183	1174	1199	1179	577	357	500	850	1	1	115300173	1384	-18.46	2.06	12	0.07	-65.00	582.00	1860	20220915	-35.48	1143	20230726	4.99	1700	-29.41	20230216	1143	4.99	20230726	1860	-35.48	20220915	1143	4.99	20230726	0.39	N	006490	500	576 억	5075190	N	N	1190	N	00	N
79	20230914	110205	57	100.00	KOSPI	통신업	N	N	N	N	N	1192	-1	5	-0.08	46105126	38785	13.48	1180	1192	1180	1550	836	1193	1188.74	4.40	-8858	1214	1203	1194	1183	1174	1199	1179	577	357	500	850	1	1	115300173	1374	-18.34	2.05	12	0.03	-65.00	582.00	1860	20220915	-35.91	1143	20230726	4.29	1700	-29.88	20230216	1143	4.29	20230726	1860	-35.91	20220915	1143	4.29	20230726	0.39	N	006490	500	576 억	5075190	N	N	1190	N	00	N
80	20230914	100200	57	100.00	KOSPI	통신업	N	N	N	N	N	1190	-3	5	-0.25	31075433	26139	9.09	1180	1192	1180	1550	836	1193	1188.85	4.40	-6484	1214	1203	1194	1183	1174	1199	1179	577	357	500	850	1	1	115300173	1372	-18.31	2.04	12	0.02	-65.00	582.00	1860	20220915	-36.02	1143	20230726	4.11	1700	-30.00	20230216	1143	4.11	20230726	1860	-36.02	20220915	1143	4.11	20230726	0.39	N	006490	500	576 억	5075190	N	N	1190	N	00	N
81	20230914	090204	57	100.00	KOSPI	통신업	N	N	N	N	N	1191	-2	5	-0.17	3751921	3156	1.10	1180	1191	1180	1550	836	1193	1188.82	4.40	-2596	1214	1203	1194	1183	1174	1199	1179	577	357	500	850	1	1	115300173	1373	-18.32	2.05	12	0.00	-65.00	582.00	1860	20220915	-35.97	1143	20230726	4.20	1700	-29.94	20230216	1143	4.20	20230726	1860	-35.97	20220915	1143	4.20	20230726	0.39	N	006490	500	576 억	5075190	N	N	1190	N	00	N
82	20230913	160206	57	100.00	KOSPI	통신업	N	N	N	N	N	1193	-19	5	-1.57	342285645	287137	96.19	1201	1205	1185	1575	849	1212	1192.06	4.50	-103973	1250	1231	1213	1194	1176	1240	1203	577	363	500	870	1	1	115300173	1376	-18.35	2.05	12	0.25	-65.00	582.00	1860	20220915	-35.86	1143	20230726	4.37	1700	-29.82	20230216	1143	4.37	20230726	1895	-37.04	20220913	1143	4.37	20230726	0.39	N	006490	500	576 억	5183516	N	N	1190	N	00	N
83	20230913	150202	57	100.00	KOSPI	통신업	N	N	N	N	N	1190	-22	5	-1.82	284592190	238771	79.98	1201	1205	1185	1575	849	1212	1191.90	4.50	-94382	1250	1231	1213	1194	1176	1240	1203	577	363	500	870	1	1	115300173	1372	-18.31	2.04	12	0.21	-65.00	582.00	1860	20220915	-36.02	1143	20230726	4.11	1700	-30.00	20230216	1143	4.11	20230726	1895	-37.20	20220913	1143	4.11	20230726	0.39	N	006490	500	576 억	5183516	N	N	0	N	00	N
84	20230913	140205	57	100.00	KOSPI	통신업	N	N	N	N	N	1190	-22	5	-1.82	250206214	209889	70.31	1201	1205	1185	1575	849	1212	1192.09	4.50	-82521	1250	1231	1213	1194	1176	1240	1203	577	363	500	870	1	1	115300173	1372	-18.31	2.04	12	0.18	-65.00	582.00	1860	20220915	-36.02	1143	20230726	4.11	1700	-30.00	20230216	1143	4.11	20230726	1895	-37.20	20220913	1143	4.11	20230726	0.39	N	006490	500	576 억	5183516	N	N	0	N	00	N
85	20230913	130200	57	100.00	KOSPI	통신업	N	N	N	N	N	1185	-27	5	-2.23	240857993	202025	67.67	1201	1205	1185	1575	849	1212	1192.22	4.50	-79100	1250	1231	1213	1194	1176	1240	1203	577	363	500	870	1	1	115300173	1366	-18.23	2.04	12	0.18	-65.00	582.00	1860	20220915	-36.29	1143	20230726	3.67	1700	-30.29	20230216	1143	3.67	20230726	1895	-37.47	20220913	1143	3.67	20230726	0.39	N	006490	500	576 억	5183516	N	N	0	N	00	N
86	20230913	120206	57	100.00	KOSPI	통신업	N	N	N	N	N	1196	-16	5	-1.32	203191019	170298	57.05	1201	1205	1187	1575	849	1212	1193.15	4.50	-59358	1250	1231	1213	1194	1176	1240	1203	577	363	500	870	1	1	115300173	1379	-18.40	2.05	12	0.15	-65.00	582.00	1860	20220915	-35.70	1143	20230726	4.64	1700	-29.65	20230216	1143	4.64	20230726	1895	-36.89	20220913	1143	4.64	20230726	0.39	N	006490	500	576 억	5183516	N	N	0	N	00	N
87	20230913	110204	57	100.00	KOSPI	통신업	N	N	N	N	N	1198	-14	5	-1.16	132005342	110437	36.99	1201	1205	1191	1575	849	1212	1195.30	4.50	-43505	1250	1231	1213	1194	1176	1240	1203	577	363	500	870	1	1	115300173	1381	-18.43	2.06	12	0.10	-65.00	582.00	1860	20220915	-35.59	1143	20230726	4.81	1700	-29.53	20230216	1143	4.81	20230726	1895	-36.78	20220913	1143	4.81	20230726	0.39	N	006490	500	576 억	5183516	N	N	0	N	00	N
88	20230913	100202	57	100.00	KOSPI	통신업	N	N	N	N	N	1200	-12	5	-0.99	58799547	49128	16.46	1201	1205	1192	1575	849	1212	1196.86	4.50	-11321	1250	1231	1213	1194	1176	1240	1203	577	363	500	870	1	1	115300173	1384	-18.46	2.06	12	0.04	-65.00	582.00	1860	20220915	-35.48	1143	20230726	4.99	1700	-29.41	20230216	1143	4.99	20230726	1895	-36.68	20220913	1143	4.99	20230726	0.39	N	006490	500	576 억	5183516	N	N	0	N	00	N
89	20230913	090202	57	100.00	KOSPI	통신업	N	N	N	N	N	1197	-15	5	-1.24	6074442	5061	1.70	1201	1201	1197	1575	849	1212	1200.25	4.50	1017	1250	1231	1213	1194	1176	1240	1203	577	363	500	870	1	1	115300173	1380	-18.42	2.06	12	0.00	-65.00	582.00	1860	20220915	-35.65	1143	20230726	4.72	1700	-29.59	20230216	1143	4.72	20230726	1895	-36.83	20220913	1143	4.72	20230726	0.39	N	006490	500	576 억	5183516	N	N	0	N	00	N
90	20230912	160201	57	100.00	KOSPI	통신업	N	N	N	N	N	1212	3	2	0.25	357601978	297934	92.76	1196	1232	1195	1571	847	1209	1200.27	4.55	-58513	1265	1237	1221	1193	1177	1229	1185	577	362	500	870	1	1	115300173	1397	-18.65	2.08	12	0.26	-65.00	582.00	1895	20220913	-36.04	1143	20230726	6.04	1700	-28.71	20230216	1143	6.04	20230726	1895	-36.04	20220913	1143	6.04	20230726	0.39	N	006490	500	576 억	5242107	N	N	29	N	00	N
91	20230912	150203	57	100.00	KOSPI	통신업	N	N	N	N	N	1201	-8	5	-0.66	294456578	245591	76.47	1196	1232	1195	1571	847	1209	1198.97	4.55	-45866	1265	1237	1221	1193	1177	1229	1185	577	362	500	870	1	1	115300173	1385	-18.48	2.06	12	0.21	-65.00	582.00	1895	20220913	-36.62	1143	20230726	5.07	1700	-29.35	20230216	1143	5.07	20230726	1895	-36.62	20220913	1143	5.07	20230726	0.39	N	006490	500	576 억	5242107	N	N	29	N	00	N
92	20230912	140202	57	100.00	KOSPI	통신업	N	N	N	N	N	1201	-8	5	-0.66	271505478	226444	70.50	1196	1232	1195	1571	847	1209	1199.00	4.55	-43963	1265	1237	1221	1193	1177	1229	1185	577	362	500	870	1	1	115300173	1385	-18.48	2.06	12	0.20	-65.00	582.00	1895	20220913	-36.62	1143	20230726	5.07	1700	-29.35	20230216	1143	5.07	20230726	1895	-36.62	20220913	1143	5.07	20230726	0.39	N	006490	500	576 억	5242107	N	N	29	N	00	N
93	20230912	130202	57	100.00	KOSPI	통신업	N	N	N	N	N	1205	-4	5	-0.33	229913997	191765	59.71	1196	1232	1195	1571	847	1209	1198.94	4.55	-31472	1265	1237	1221	1193	1177	1229	1185	577	362	500	870	1	1	115300173	1389	-18.54	2.07	12	0.17	-65.00	582.00	1895	20220913	-36.41	1143	20230726	5.42	1700	-29.12	20230216	1143	5.42	20230726	1895	-36.41	20220913	1143	5.42	20230726	0.39	N	006490	500	576 억	5242107	N	N	29	N	00	N
94	20230912	120158	57	100.00	KOSPI	통신업	N	N	N	N	N	1201	-8	5	-0.66	189685792	158278	49.28	1196	1232	1195	1571	847	1209	1198.43	4.55	-17628	1265	1237	1221	1193	1177	1229	1185	577	362	500	870	1	1	115300173	1385	-18.48	2.06	12	0.14	-65.00	582.00	1895	20220913	-36.62	1143	20230726	5.07	1700	-29.35	20230216	1143	5.07	20230726	1895	-36.62	20220913	1143	5.07	20230726	0.39	N	006490	500	576 억	5242107	N	N	29	N	00	N
95	20230912	110201	57	100.00	KOSPI	통신업	N	N	N	N	N	1204	-5	5	-0.41	46592638	38756	12.07	1196	1232	1196	1571	847	1209	1202.20	4.55	-13050	1265	1237	1221	1193	1177	1229	1185	577	362	500	870	1	1	115300173	1388	-18.52	2.07	12	0.03	-65.00	582.00	1895	20220913	-36.46	1143	20230726	5.34	1700	-29.18	20230216	1143	5.34	20230726	1895	-36.46	20220913	1143	5.34	20230726	0.39	N	006490	500	576 억	5242107	N	N	29	N	00	N
96	20230912	100201	57	100.00	KOSPI	통신업	N	N	N	N	N	1203	-6	5	-0.50	32523843	27059	8.42	1196	1232	1196	1571	847	1209	1201.96	4.55	-6501	1265	1237	1221	1193	1177	1229	1185	577	362	500	870	1	1	115300173	1387	-18.51	2.07	12	0.02	-65.00	582.00	1895	20220913	-36.52	1143	20230726	5.25	1700	-29.24	20230216	1143	5.25	20230726	1895	-36.52	20220913	1143	5.25	20230726	0.39	N	006490	500	576 억	5242107	N	N	29	N	00	N
97	20230912	090203	57	100.00	KOSPI	통신업	N	N	N	N	N	1205	-4	5	-0.33	13902230	11611	3.62	1196	1232	1196	1571	847	1209	1197.33	4.55	-862	1265	1237	1221	1193	1177	1229	1185	577	362	500	870	1	1	115300173	1389	-18.54	2.07	12	0.01	-65.00	582.00	1895	20220913	-36.41	1143	20230726	5.42	1700	-29.12	20230216	1143	5.42	20230726	1895	-36.41	20220913	1143	5.42	20230726	0.39	N	006490	500	576 억	5242107	N	N	29	N	00	N
98	20230911	160200	57	100.00	KOSPI	통신업	N	N	N	N	N	1209	-20	5	-1.63	389839549	321165	133.91	1249	1249	1205	1597	861	1229	1213.83	4.58	-36786	1279	1254	1227	1202	1175	1266	1214	577	368	500	880	1	1	115300173	1394	-18.60	2.08	12	0.28	-65.00	582.00	1895	20220913	-36.20	1143	20230726	5.77	1700	-28.88	20230216	1143	5.77	20230726	1895	-36.20	20220913	1143	5.77	20230726	0.39	N	006490	500	576 억	5276416	N	N	29	N	00	N
99	20230911	150201	57	100.00	KOSPI	통신업	N	N	N	N	N	1209	-20	5	-1.63	383928629	316279	131.87	1249	1249	1205	1597	861	1229	1213.89	4.58	-34889	1279	1254	1227	1202	1175	1266	1214	577	368	500	880	1	1	115300173	1394	-18.60	2.08	12	0.27	-65.00	582.00	1895	20220913	-36.20	1143	20230726	5.77	1700	-28.88	20230216	1143	5.77	20230726	1895	-36.20	20220913	1143	5.77	20230726	0.39	N	006490	500	576 억	5276416	N	N	0	N	00	N
100	20230911	140202	57	100.00	KOSPI	통신업	N	N	N	N	N	1219	-10	5	-0.81	321909987	265094	110.53	1249	1249	1207	1597	861	1229	1214.32	4.58	-19181	1279	1254	1227	1202	1175	1266	1214	577	368	500	880	1	1	115300173	1406	-18.75	2.09	12	0.23	-65.00	582.00	1895	20220913	-35.67	1143	20230726	6.65	1700	-28.29	20230216	1143	6.65	20230726	1895	-35.67	20220913	1143	6.65	20230726	0.39	N	006490	500	576 억	5276416	N	N	0	N	00	N
101	20230911	130203	57	100.00	KOSPI	통신업	N	N	N	N	N	1208	-21	5	-1.71	226648175	186633	77.82	1249	1249	1207	1597	861	1229	1214.41	4.58	-33289	1279	1254	1227	1202	1175	1266	1214	577	368	500	880	1	1	115300173	1393	-18.58	2.08	12	0.16	-65.00	582.00	1895	20220913	-36.25	1143	20230726	5.69	1700	-28.94	20230216	1143	5.69	20230726	1895	-36.25	20220913	1143	5.69	20230726	0.39	N	006490	500	576 억	5276416	N	N	0	N	00	N
102	20230911	120204	57	100.00	KOSPI	통신업	N	N	N	N	N	1216	-13	5	-1.06	109675141	89955	37.51	1249	1249	1208	1597	861	1229	1219.22	4.58	-26033	1279	1254	1227	1202	1175	1266	1214	577	368	500	880	1	1	115300173	1402	-18.71	2.09	12	0.08	-65.00	582.00	1895	20220913	-35.83	1143	20230726	6.39	1700	-28.47	20230216	1143	6.39	20230726	1895	-35.83	20220913	1143	6.39	20230726	0.39	N	006490	500	576 억	5276416	N	N	0	N	00	N
103	20230911	110201	57	100.00	KOSPI	통신업	N	N	N	N	N	1217	-12	5	-0.98	94267377	77278	32.22	1249	1249	1208	1597	861	1229	1219.85	4.58	-20445	1279	1254	1227	1202	1175	1266	1214	577	368	500	880	1	1	115300173	1403	-18.72	2.09	12	0.07	-65.00	582.00	1895	20220913	-35.78	1143	20230726	6.47	1700	-28.41	20230216	1143	6.47	20230726	1895	-35.78	20220913	1143	6.47	20230726	0.39	N	006490	500	576 억	5276416	N	N	0	N	00	N
104	20230911	100159	57	100.00	KOSPI	통신업	N	N	N	N	N	1223	-6	5	-0.49	70478368	57666	24.04	1249	1249	1211	1597	861	1229	1222.18	4.58	-11138	1279	1254	1227	1202	1175	1266	1214	577	368	500	880	1	1	115300173	1410	-18.82	2.10	12	0.05	-65.00	582.00	1895	20220913	-35.46	1143	20230726	7.00	1700	-28.06	20230216	1143	7.00	20230726	1895	-35.46	20220913	1143	7.00	20230726	0.39	N	006490	500	576 억	5276416	N	N	0	N	00	N
105	20230911	090158	57	100.00	KOSPI	통신업	N	N	N	N	N	1247	18	2	1.46	547449	439	0.18	1249	1249	1246	1597	861	1229	1247.04	4.58	-189	1279	1254	1227	1202	1175	1266	1214	577	368	500	880	1	1	115300173	1438	-19.18	2.14	12	0.00	-65.00	582.00	1895	20220913	-34.20	1143	20230726	9.10	1700	-26.65	20230216	1143	9.10	20230726	1895	-34.20	20220913	1143	9.10	20230726	0.39	N	006490	500	576 억	5276416	N	N	0	N	00	N
106	20230908	160202	57	100.00	KOSPI	통신업	N	N	N	N	N	1229	15	2	1.24	293152546	239835	67.33	1200	1252	1200	1578	850	1214	1222.31	4.53	47670	1254	1234	1213	1193	1172	1223	1182	577	364	500	870	1	1	115300173	1417	-18.91	2.11	12	0.21	-65.00	582.00	1895	20220913	-35.15	1143	20230726	7.52	1700	-27.71	20230216	1143	7.52	20230726	1895	-35.15	20220913	1143	7.52	20230726	0.38	N	006490	500	576 억	5225750	N	N	112	N	00	N
107	20230908	150201	57	100.00	KOSPI	통신업	N	N	N	N	N	1227	13	2	1.07	291435992	238436	66.94	1200	1252	1200	1578	850	1214	1222.28	4.53	47668	1254	1234	1213	1193	1172	1223	1182	577	364	500	870	1	1	115300173	1415	-18.88	2.11	12	0.21	-65.00	582.00	1895	20220913	-35.25	1143	20230726	7.35	1700	-27.82	20230216	1143	7.35	20230726	1895	-35.25	20220913	1143	7.35	20230726	0.38	N	006490	500	576 억	5225750	N	N	112	N	00	N
108	20230908	140201	57	100.00	KOSPI	통신업	N	N	N	N	N	1232	18	2	1.48	283030788	231586	65.02	1200	1252	1200	1578	850	1214	1222.14	4.53	47314	1254	1234	1213	1193	1172	1223	1182	577	364	500	870	1	1	115300173	1420	-18.95	2.12	12	0.20	-65.00	582.00	1895	20220913	-34.99	1143	20230726	7.79	1700	-27.53	20230216	1143	7.79	20230726	1895	-34.99	20220913	1143	7.79	20230726	0.38	N	006490	500	576 억	5225750	N	N	112	N	00	N
109	20230908	130203	57	100.00	KOSPI	통신업	N	N	N	N	N	1236	22	2	1.81	259504357	212536	59.67	1200	1252	1200	1578	850	1214	1220.99	4.53	44471	1254	1234	1213	1193	1172	1223	1182	577	364	500	870	1	1	115300173	1425	-19.02	2.12	12	0.18	-65.00	582.00	1895	20220913	-34.78	1143	20230726	8.14	1700	-27.29	20230216	1143	8.14	20230726	1895	-34.78	20220913	1143	8.14	20230726	0.38	N	006490	500	576 억	5225750	N	N	112	N	00	N
110	20230908	120205	57	100.00	KOSPI	통신업	N	N	N	N	N	1238	24	2	1.98	249171404	204163	57.32	1200	1252	1200	1578	850	1214	1220.45	4.53	43455	1254	1234	1213	1193	1172	1223	1182	577	364	500	870	1	1	115300173	1427	-19.05	2.13	12	0.18	-65.00	582.00	1895	20220913	-34.67	1143	20230726	8.31	1700	-27.18	20230216	1143	8.31	20230726	1895	-34.67	20220913	1143	8.31	20230726	0.38	N	006490	500	576 억	5225750	N	N	112	N	00	N
111	20230908	110202	57	100.00	KOSPI	통신업	N	N	N	N	N	1228	14	2	1.15	184997092	152526	42.82	1200	1228	1200	1578	850	1214	1212.89	4.53	35616	1254	1234	1213	1193	1172	1223	1182	577	364	500	870	1	1	115300173	1416	-18.89	2.11	12	0.13	-65.00	582.00	1895	20220913	-35.20	1143	20230726	7.44	1700	-27.76	20230216	1143	7.44	20230726	1895	-35.20	20220913	1143	7.44	20230726	0.38	N	006490	500	576 억	5225750	N	N	112	N	00	N
112	20230908	100201	57	100.00	KOSPI	통신업	N	N	N	N	N	1214	0	3	0.00	64396609	53063	14.90	1200	1226	1200	1578	850	1214	1213.59	4.53	-423	1254	1234	1213	1193	1172	1223	1182	577	364	500	870	1	1	115300173	1400	-18.68	2.09	12	0.05	-65.00	582.00	1895	20220913	-35.94	1143	20230726	6.21	1700	-28.59	20230216	1143	6.21	20230726	1895	-35.94	20220913	1143	6.21	20230726	0.38	N	006490	500	576 억	5225750	N	N	112	N	00	N
113	20230908	090205	57	100.00	KOSPI	통신업	N	N	N	N	N	1201	-13	5	-1.07	3226830	2689	0.75	1200	1201	1200	1578	850	1214	1200.01	4.53	1885	1254	1234	1213	1193	1172	1223	1182	577	364	500	870	1	1	115300173	1385	-18.48	2.06	12	0.00	-65.00	582.00	1895	20220913	-36.62	1143	20230726	5.07	1700	-29.35	20230216	1143	5.07	20230726	1895	-36.62	20220913	1143	5.07	20230726	0.38	N	006490	500	576 억	5225750	N	N	112	N	00	N
114	20230907	160202	57	100.00	KOSPI	통신업	N	N	N	N	N	1214	-6	5	-0.49	426665109	355017	182.70	1221	1233	1192	1586	854	1220	1201.81	4.62	-99426	1241	1230	1221	1210	1201	1226	1206	577	366	500	870	1	1	115300173	1400	-18.68	2.09	12	0.31	-65.00	582.00	1895	20220913	-35.94	1143	20230726	6.21	1700	-28.59	20230216	1143	6.21	20230726	1895	-35.94	20220913	1143	6.21	20230726	0.39	N	006490	500	576 억	5324346	N	N	112	N	00	N
115	20230907	150200	57	100.00	KOSPI	통신업	N	N	N	N	N	1195	-25	5	-2.05	288756740	240255	123.64	1221	1233	1192	1586	854	1220	1201.88	4.62	-89395	1241	1230	1221	1210	1201	1226	1206	577	366	500	870	1	1	115300173	1378	-18.38	2.05	12	0.21	-65.00	582.00	1895	20220913	-36.94	1143	20230726	4.55	1700	-29.71	20230216	1143	4.55	20230726	1895	-36.94	20220913	1143	4.55	20230726	0.39	N	006490	500	576 억	5324346	N	N	0	N	00	N
116	20230907	140159	57	100.00	KOSPI	통신업	N	N	N	N	N	1197	-23	5	-1.89	261329344	217294	111.82	1221	1233	1192	1586	854	1220	1202.65	4.62	-80588	1241	1230	1221	1210	1201	1226	1206	577	366	500	870	1	1	115300173	1380	-18.42	2.06	12	0.19	-65.00	582.00	1895	20220913	-36.83	1143	20230726	4.72	1700	-29.59	20230216	1143	4.72	20230726	1895	-36.83	20220913	1143	4.72	20230726	0.39	N	006490	500	576 억	5324346	N	N	0	N	00	N
117	20230907	130201	57	100.00	KOSPI	통신업	N	N	N	N	N	1201	-19	5	-1.56	213155261	176971	91.07	1221	1233	1195	1586	854	1220	1204.46	4.62	-59467	1241	1230	1221	1210	1201	1226	1206	577	366	500	870	1	1	115300173	1385	-18.48	2.06	12	0.15	-65.00	582.00	1895	20220913	-36.62	1143	20230726	5.07	1700	-29.35	20230216	1143	5.07	20230726	1895	-36.62	20220913	1143	5.07	20230726	0.39	N	006490	500	576 억	5324346	N	N	0	N	00	N
118	20230907	120202	57	100.00	KOSPI	통신업	N	N	N	N	N	1205	-15	5	-1.23	156037433	129294	66.54	1221	1233	1200	1586	854	1220	1206.84	4.62	-37121	1241	1230	1221	1210	1201	1226	1206	577	366	500	870	1	1	115300173	1389	-18.54	2.07	12	0.11	-65.00	582.00	1895	20220913	-36.41	1143	20230726	5.42	1700	-29.12	20230216	1143	5.42	20230726	1895	-36.41	20220913	1143	5.42	20230726	0.39	N	006490	500	576 억	5324346	N	N	0	N	00	N
119	20230907	110201	57	100.00	KOSPI	통신업	N	N	N	N	N	1202	-18	5	-1.48	95390641	78789	40.55	1221	1233	1202	1586	854	1220	1210.71	4.62	-35492	1241	1230	1221	1210	1201	1226	1206	577	366	500	870	1	1	115300173	1386	-18.49	2.07	12	0.07	-65.00	582.00	1895	20220913	-36.57	1143	20230726	5.16	1700	-29.29	20230216	1143	5.16	20230726	1895	-36.57	20220913	1143	5.16	20230726	0.39	N	006490	500	576 억	5324346	N	N	0	N	00	N
120	20230907	100200	57	100.00	KOSPI	통신업	N	N	N	N	N	1210	-10	5	-0.82	59491569	48987	25.21	1221	1233	1203	1586	854	1220	1214.44	4.62	-19895	1241	1230	1221	1210	1201	1226	1206	577	366	500	870	1	1	115300173	1395	-18.62	2.08	12	0.04	-65.00	582.00	1895	20220913	-36.15	1143	20230726	5.86	1700	-28.82	20230216	1143	5.86	20230726	1895	-36.15	20220913	1143	5.86	20230726	0.39	N	006490	500	576 억	5324346	N	N	0	N	00	N
121	20230907	090201	57	100.00	KOSPI	통신업	N	N	N	N	N	1233	13	2	1.07	4027126	3300	1.70	1221	1233	1220	1586	854	1220	1220.34	4.62	-2188	1241	1230	1221	1210	1201	1226	1206	577	366	500	870	1	1	115300173	1422	-18.97	2.12	12	0.00	-65.00	582.00	1895	20220913	-34.93	1143	20230726	7.87	1700	-27.47	20230216	1143	7.87	20230726	1895	-34.93	20220913	1143	7.87	20230726	0.39	N	006490	500	576 억	5324346	N	N	0	N	00	N
122	20230906	160159	57	100.00	KOSPI	통신업	N	N	N	N	N	1220	-6	5	-0.49	237053200	194278	88.63	1231	1232	1212	1593	859	1226	1220.18	4.63	-13767	1266	1245	1232	1211	1198	1239	1205	577	367	500	880	1	1	115300173	1407	-18.77	2.10	12	0.17	-65.00	582.00	1905	20220905	-35.96	1143	20230726	6.74	1700	-28.24	20230216	1143	6.74	20230726	1895	-35.62	20220913	1143	6.74	20230726	0.40	N	006490	500	576 억	5338281	N	N	2	N	00	N
123	20230906	150159	57	100.00	KOSPI	통신업	N	N	N	N	N	1219	-7	5	-0.57	219085837	179522	81.90	1231	1232	1212	1593	859	1226	1220.38	4.63	-12571	1266	1245	1232	1211	1198	1239	1205	577	367	500	880	1	1	115300173	1406	-18.75	2.09	12	0.16	-65.00	582.00	1905	20220905	-36.01	1143	20230726	6.65	1700	-28.29	20230216	1143	6.65	20230726	1895	-35.67	20220913	1143	6.65	20230726	0.40	N	006490	500	576 억	5338281	N	N	2	N	00	N
124	20230906	140200	57	100.00	KOSPI	통신업	N	N	N	N	N	1227	1	2	0.08	150426967	123118	56.17	1231	1232	1215	1593	859	1226	1221.81	4.63	-10207	1266	1245	1232	1211	1198	1239	1205	577	367	500	880	1	1	115300173	1415	-18.88	2.11	12	0.11	-65.00	582.00	1905	20220905	-35.59	1143	20230726	7.35	1700	-27.82	20230216	1143	7.35	20230726	1895	-35.25	20220913	1143	7.35	20230726	0.40	N	006490	500	576 억	5338281	N	N	2	N	00	N
125	20230906	130201	57	100.00	KOSPI	통신업	N	N	N	N	N	1228	2	2	0.16	137750932	112785	51.45	1231	1232	1215	1593	859	1226	1221.36	4.63	-644	1266	1245	1232	1211	1198	1239	1205	577	367	500	880	1	1	115300173	1416	-18.89	2.11	12	0.10	-65.00	582.00	1905	20220905	-35.54	1143	20230726	7.44	1700	-27.76	20230216	1143	7.44	20230726	1895	-35.20	20220913	1143	7.44	20230726	0.40	N	006490	500	576 억	5338281	N	N	2	N	00	N
126	20230906	120203	57	100.00	KOSPI	통신업	N	N	N	N	N	1221	-5	5	-0.41	118255591	96876	44.20	1231	1232	1215	1593	859	1226	1220.69	4.63	3490	1266	1245	1232	1211	1198	1239	1205	577	367	500	880	1	1	115300173	1408	-18.78	2.10	12	0.08	-65.00	582.00	1905	20220905	-35.91	1143	20230726	6.82	1700	-28.18	20230216	1143	6.82	20230726	1895	-35.57	20220913	1143	6.82	20230726	0.40	N	006490	500	576 억	5338281	N	N	2	N	00	N
127	20230906	110200	57	100.00	KOSPI	통신업	N	N	N	N	N	1228	2	2	0.16	108373793	88784	40.50	1231	1232	1215	1593	859	1226	1220.65	4.63	3227	1266	1245	1232	1211	1198	1239	1205	577	367	500	880	1	1	115300173	1416	-18.89	2.11	12	0.08	-65.00	582.00	1905	20220905	-35.54	1143	20230726	7.44	1700	-27.76	20230216	1143	7.44	20230726	1895	-35.20	20220913	1143	7.44	20230726	0.40	N	006490	500	576 억	5338281	N	N	2	N	00	N
128	20230906	100158	57	100.00	KOSPI	통신업	N	N	N	N	N	1223	-3	5	-0.24	62228745	50944	23.24	1231	1232	1215	1593	859	1226	1221.51	4.63	4994	1266	1245	1232	1211	1198	1239	1205	577	367	500	880	1	1	115300173	1410	-18.82	2.10	12	0.04	-65.00	582.00	1905	20220905	-35.80	1143	20230726	7.00	1700	-28.06	20230216	1143	7.00	20230726	1895	-35.46	20220913	1143	7.00	20230726	0.40	N	006490	500	576 억	5338281	N	N	2	N	00	N
129	20230906	090159	57	100.00	KOSPI	통신업	N	N	N	N	N	1225	-1	5	-0.08	4209910	3434	1.57	1231	1231	1225	1593	859	1226	1225.95	4.63	-3378	1266	1245	1232	1211	1198	1239	1205	577	367	500	880	1	1	115300173	1412	-18.85	2.10	12	0.00	-65.00	582.00	1905	20220905	-35.70	1143	20230726	7.17	1700	-27.94	20230216	1143	7.17	20230726	1895	-35.36	20220913	1143	7.17	20230726	0.40	N	006490	500	576 억	5338281	N	N	2	N	00	N
130	20230905	160157	57	100.00	KOSPI	통신업	N	N	N	N	N	1226	-9	5	-0.73	269373179	219188	158.93	1242	1253	1219	1605	865	1235	1228.96	4.65	-19510	1250	1242	1236	1228	1222	1239	1225	577	370	500	880	1	1	115300173	1414	-18.86	2.11	12	0.19	-65.00	582.00	1980	20220902	-38.08	1143	20230726	7.26	1700	-27.88	20230216	1143	7.26	20230726	1905	-35.64	20220905	1143	7.26	20230726	0.41	N	006490	500	576 억	5359436	N	N	2	N	00	N
131	20230905	150202	57	100.00	KOSPI	통신업	N	N	N	N	N	1233	-2	5	-0.16	215767528	175377	127.16	1242	1253	1222	1605	865	1235	1230.31	4.65	-17165	1250	1242	1236	1228	1222	1239	1225	577	370	500	880	1	1	115300173	1422	-18.97	2.12	12	0.15	-65.00	582.00	1980	20220902	-37.73	1143	20230726	7.87	1700	-27.47	20230216	1143	7.87	20230726	1905	-35.28	20220905	1143	7.87	20230726	0.41	N	006490	500	576 억	5359436	N	N	118	N	00	N
132	20230905	140201	57	100.00	KOSPI	통신업	N	N	N	N	N	1229	-6	5	-0.49	175215728	142335	103.20	1242	1253	1222	1605	865	1235	1231.01	4.65	-19474	1250	1242	1236	1228	1222	1239	1225	577	370	500	880	1	1	115300173	1417	-18.91	2.11	12	0.12	-65.00	582.00	1980	20220902	-37.93	1143	20230726	7.52	1700	-27.71	20230216	1143	7.52	20230726	1905	-35.49	20220905	1143	7.52	20230726	0.41	N	006490	500	576 억	5359436	N	N	118	N	00	N
133	20230905	130153	57	100.00	KOSPI	통신업	N	N	N	N	N	1230	-5	5	-0.40	167593381	136125	98.70	1242	1253	1222	1605	865	1235	1231.17	4.65	-19715	1250	1242	1236	1228	1222	1239	1225	577	370	500	880	1	1	115300173	1418	-18.92	2.11	12	0.12	-65.00	582.00	1980	20220902	-37.88	1143	20230726	7.61	1700	-27.65	20230216	1143	7.61	20230726	1905	-35.43	20220905	1143	7.61	20230726	0.41	N	006490	500	576 억	5359436	N	N	118	N	00	N
134	20230905	120200	57	100.00	KOSPI	통신업	N	N	N	N	N	1228	-7	5	-0.57	156924423	127436	92.40	1242	1253	1222	1605	865	1235	1231.40	4.65	-14869	1250	1242	1236	1228	1222	1239	1225	577	370	500	880	1	1	115300173	1416	-18.89	2.11	12	0.11	-65.00	582.00	1980	20220902	-37.98	1143	20230726	7.44	1700	-27.76	20230216	1143	7.44	20230726	1905	-35.54	20220905	1143	7.44	20230726	0.41	N	006490	500	576 억	5359436	N	N	118	N	00	N
135	20230905	110200	57	100.00	KOSPI	통신업	N	N	N	N	N	1225	-10	5	-0.81	104729236	84813	61.49	1242	1253	1225	1605	865	1235	1234.83	4.65	-12575	1250	1242	1236	1228	1222	1239	1225	577	370	500	880	1	1	115300173	1412	-18.85	2.10	12	0.07	-65.00	582.00	1980	20220902	-38.13	1143	20230726	7.17	1700	-27.94	20230216	1143	7.17	20230726	1905	-35.70	20220905	1143	7.17	20230726	0.41	N	006490	500	576 억	5359436	N	N	118	N	00	N
136	20230905	100158	57	100.00	KOSPI	통신업	N	N	N	N	N	1244	9	2	0.73	33192116	26687	19.35	1242	1253	1235	1605	865	1235	1243.76	4.65	-9594	1250	1242	1236	1228	1222	1239	1225	577	370	500	880	1	1	115300173	1434	-19.14	2.14	12	0.02	-65.00	582.00	1980	20220902	-37.17	1143	20230726	8.84	1700	-26.82	20230216	1143	8.84	20230726	1905	-34.70	20220905	1143	8.84	20230726	0.41	N	006490	500	576 억	5359436	N	N	118	N	00	N
137	20230905	090157	57	100.00	KOSPI	통신업	N	N	N	N	N	1242	7	2	0.57	121716	98	0.07	1242	1242	1242	1605	865	1235	1242.00	4.65	-7	1250	1242	1236	1228	1222	1239	1225	577	370	500	880	1	1	115300173	1432	-19.11	2.13	12	0.00	-65.00	582.00	1980	20220902	-37.27	1143	20230726	8.66	1700	-26.94	20230216	1143	8.66	20230726	1905	-34.80	20220905	1143	8.66	20230726	0.41	N	006490	500	576 억	5359436	N	N	118	N	00	N
138	20230904	160157	57	100.00	KOSPI	통신업	N	N	N	N	N	1235	-8	5	-0.64	169966750	137559	64.86	1243	1244	1230	1615	871	1243	1235.59	4.65	-2952	1309	1275	1250	1216	1191	1263	1204	577	372	500	890	1	1	115300173	1424	-19.00	2.12	12	0.12	-65.00	582.00	2010	20220901	-38.56	1143	20230726	8.05	1700	-27.35	20230216	1143	8.05	20230726	1905	-35.17	20220905	1143	8.05	20230726	0.42	N	006490	500	576 억	5362097	N	N	118	N	00	N
139	20230904	150155	57	100.00	KOSPI	통신업	N	N	N	N	N	1238	-5	5	-0.40	164929965	133484	62.94	1243	1244	1230	1615	871	1243	1235.58	4.65	-903	1309	1275	1250	1216	1191	1263	1204	577	372	500	890	1	1	115300173	1427	-19.05	2.13	12	0.12	-65.00	582.00	2010	20220901	-38.41	1143	20230726	8.31	1700	-27.18	20230216	1143	8.31	20230726	1905	-35.01	20220905	1143	8.31	20230726	0.42	N	006490	500	576 억	5362097	N	N	0	N	00	N
140	20230904	140156	57	100.00	KOSPI	통신업	N	N	N	N	N	1239	-4	5	-0.32	119957972	97030	45.75	1243	1244	1230	1615	871	1243	1236.30	4.65	-2447	1309	1275	1250	1216	1191	1263	1204	577	372	500	890	1	1	115300173	1429	-19.06	2.13	12	0.08	-65.00	582.00	2010	20220901	-38.36	1143	20230726	8.40	1700	-27.12	20230216	1143	8.40	20230726	1905	-34.96	20220905	1143	8.40	20230726	0.42	N	006490	500	576 억	5362097	N	N	0	N	00	N
141	20230904	130159	57	100.00	KOSPI	통신업	N	N	N	N	N	1239	-4	5	-0.32	111494992	90192	42.53	1243	1244	1230	1615	871	1243	1236.20	4.65	-1827	1309	1275	1250	1216	1191	1263	1204	577	372	500	890	1	1	115300173	1429	-19.06	2.13	12	0.08	-65.00	582.00	2010	20220901	-38.36	1143	20230726	8.40	1700	-27.12	20230216	1143	8.40	20230726	1905	-34.96	20220905	1143	8.40	20230726	0.42	N	006490	500	576 억	5362097	N	N	0	N	00	N
142	20230904	120155	57	100.00	KOSPI	통신업	N	N	N	N	N	1236	-7	5	-0.56	97908483	79217	37.35	1243	1244	1230	1615	871	1243	1235.95	4.65	-2967	1309	1275	1250	1216	1191	1263	1204	577	372	500	890	1	1	115300173	1425	-19.02	2.12	12	0.07	-65.00	582.00	2010	20220901	-38.51	1143	20230726	8.14	1700	-27.29	20230216	1143	8.14	20230726	1905	-35.12	20220905	1143	8.14	20230726	0.42	N	006490	500	576 억	5362097	N	N	0	N	00	N
143	20230904	110154	57	100.00	KOSPI	통신업	N	N	N	N	N	1235	-8	5	-0.64	62648952	50623	23.87	1243	1244	1230	1615	871	1243	1237.56	4.65	-10032	1309	1275	1250	1216	1191	1263	1204	577	372	500	890	1	1	115300173	1424	-19.00	2.12	12	0.04	-65.00	582.00	2010	20220901	-38.56	1143	20230726	8.05	1700	-27.35	20230216	1143	8.05	20230726	1905	-35.17	20220905	1143	8.05	20230726	0.42	N	006490	500	576 억	5362097	N	N	0	N	00	N
144	20230904	100152	57	100.00	KOSPI	통신업	N	N	N	N	N	1234	-9	5	-0.72	37161152	29991	14.14	1243	1244	1230	1615	871	1243	1239.08	4.65	-12446	1309	1275	1250	1216	1191	1263	1204	577	372	500	890	1	1	115300173	1423	-18.98	2.12	12	0.03	-65.00	582.00	2010	20220901	-38.61	1143	20230726	7.96	1700	-27.41	20230216	1143	7.96	20230726	1905	-35.22	20220905	1143	7.96	20230726	0.42	N	006490	500	576 억	5362097	N	N	0	N	00	N
145	20230904	090155	57	100.00	KOSPI	통신업	N	N	N	N	N	1238	-5	5	-0.40	13577704	10924	5.15	1243	1243	1236	1615	871	1243	1242.92	4.65	-10431	1309	1275	1250	1216	1191	1263	1204	577	372	500	890	1	1	115300173	1427	-19.05	2.13	12	0.01	-65.00	582.00	2010	20220901	-38.41	1143	20230726	8.31	1700	-27.18	20230216	1143	8.31	20230726	1905	-35.01	20220905	1143	8.31	20230726	0.42	N	006490	500	576 억	5362097	N	N	0	N	00	N
146	20230901	160155	57	100.00	KOSPI	통신업	N	N	N	N	N	1243	-28	5	-2.20	260122314	208478	128.20	1284	1284	1225	1652	890	1271	1247.72	4.74	-82718	1297	1284	1273	1260	1249	1290	1266	577	381	500	910	1	1	115300173	1433	-19.12	2.14	12	0.18	-65.00	582.00	2035	20220831	-38.92	1143	20230726	8.75	1700	-26.88	20230216	1143	8.75	20230726	2010	-38.16	20220901	1143	8.75	20230726	0.42	N	006490	500	576 억	5459482	N	N	0	N	00	N
147	20230901	150156	57	100.00	KOSPI	통신업	N	N	N	N	N	1237	-34	5	-2.68	244384844	195797	120.40	1284	1284	1225	1652	890	1271	1248.15	4.74	-77251	1297	1284	1273	1260	1249	1290	1266	577	381	500	910	1	1	115300173	1426	-19.03	2.13	12	0.17	-65.00	582.00	2035	20220831	-39.21	1143	20230726	8.22	1700	-27.24	20230216	1143	8.22	20230726	2010	-38.46	20220901	1143	8.22	20230726	0.42	N	006490	500	576 억	5459482	N	N	0	N	00	N
148	20230901	140155	57	100.00	KOSPI	통신업	N	N	N	N	N	1241	-30	5	-2.36	187950670	150225	92.38	1284	1284	1225	1652	890	1271	1251.13	4.74	-65876	1297	1284	1273	1260	1249	1290	1266	577	381	500	910	1	1	115300173	1431	-19.09	2.13	12	0.13	-65.00	582.00	2035	20220831	-39.02	1143	20230726	8.57	1700	-27.00	20230216	1143	8.57	20230726	2010	-38.26	20220901	1143	8.57	20230726	0.42	N	006490	500	576 억	5459482	N	N	0	N	00	N
149	20230901	130155	57	100.00	KOSPI	통신업	N	N	N	N	N	1245	-26	5	-2.05	148016513	118126	72.64	1284	1284	1225	1652	890	1271	1253.04	4.74	-43516	1297	1284	1273	1260	1249	1290	1266	577	381	500	910	1	1	115300173	1435	-19.15	2.14	12	0.10	-65.00	582.00	2035	20220831	-38.82	1143	20230726	8.92	1700	-26.76	20230216	1143	8.92	20230726	2010	-38.06	20220901	1143	8.92	20230726	0.42	N	006490	500	576 억	5459482	N	N	0	N	00	N
150	20230901	120154	57	100.00	KOSPI	통신업	N	N	N	N	N	1248	-23	5	-1.81	131843138	105138	64.65	1284	1284	1225	1652	890	1271	1254.00	4.74	-37792	1297	1284	1273	1260	1249	1290	1266	577	381	500	910	1	1	115300173	1439	-19.20	2.14	12	0.09	-65.00	582.00	2035	20220831	-38.67	1143	20230726	9.19	1700	-26.59	20230216	1143	9.19	20230726	2010	-37.91	20220901	1143	9.19	20230726	0.42	N	006490	500	576 억	5459482	N	N	0	N	00	N
151	20230901	110154	57	100.00	KOSPI	통신업	N	N	N	N	N	1259	-12	5	-0.94	80100924	63723	39.19	1284	1284	1225	1652	890	1271	1257.02	4.74	-24122	1297	1284	1273	1260	1249	1290	1266	577	381	500	910	1	1	115300173	1452	-19.37	2.16	12	0.06	-65.00	582.00	2035	20220831	-38.13	1143	20230726	10.15	1700	-25.94	20230216	1143	10.15	20230726	2010	-37.36	20220901	1143	10.15	20230726	0.42	N	006490	500	576 억	5459482	N	N	0	N	00	N
152	20230901	100154	57	100.00	KOSPI	통신업	N	N	N	N	N	1258	-13	5	-1.02	34483042	27446	16.88	1284	1284	1225	1652	890	1271	1256.40	4.74	-1197	1297	1284	1273	1260	1249	1290	1266	577	381	500	910	1	1	115300173	1450	-19.35	2.16	12	0.02	-65.00	582.00	2035	20220831	-38.18	1143	20230726	10.06	1700	-26.00	20230216	1143	10.06	20230726	2010	-37.41	20220901	1143	10.06	20230726	0.42	N	006490	500	576 억	5459482	N	N	0	N	00	N
153	20230901	090153	57	100.00	KOSPI	통신업	N	N	N	N	N	1271	0	3	0.00	425246	334	0.21	1284	1284	1271	1652	890	1271	1273.19	4.74	-8	1297	1284	1273	1260	1249	1290	1266	577	381	500	910	1	1	115300173	1465	-19.55	2.18	12	0.00	-65.00	582.00	2035	20220831	-37.54	1143	20230726	11.20	1700	-25.24	20230216	1143	11.20	20230726	2010	-36.77	20220901	1143	11.20	20230726	0.42	N	006490	500	576 억	5459482	N	N	0	N	00	N

63 KiB Raw Blame History

63 KiB

Raw Blame History